宏润建设 sz.002062
9.00
-5.26%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.42 | 7.57 | 7.17 | 7.29 | +0.14% | 9.25 | 11.17% |
| 2025-08-19 | 6.57 | 7.28 | 6.57 | 7.28 | +9.97% | 6.48 | 8.18% |
| 2025-08-18 | 6.60 | 6.79 | 6.50 | 6.62 | +0.76% | 5.48 | 7.35% |
| 2025-08-15 | 6.21 | 6.77 | 6.13 | 6.57 | +6.83% | 6.13 | 8.35% |
| 2025-08-14 | 6.46 | 6.49 | 6.13 | 6.15 | -3.76% | 5.44 | 7.69% |
| 2025-08-13 | 6.02 | 6.59 | 6.02 | 6.39 | +4.93% | 7.45 | 10.62% |
| 2025-08-12 | 5.99 | 6.19 | 5.73 | 6.09 | +5.18% | 9.82 | 14.67% |
| 2025-08-11 | 5.38 | 5.85 | 5.35 | 5.79 | +8.83% | 8.94 | 13.83% |
| 2025-08-08 | 5.26 | 5.39 | 5.24 | 5.32 | +0.95% | 1.29 | 2.16% |
| 2025-08-07 | 5.40 | 5.43 | 5.27 | 5.27 | -1.13% | 1.92 | 3.19% |
| 2025-08-06 | 5.36 | 5.39 | 5.28 | 5.33 | -0.74% | 1.28 | 2.14% |
| 2025-08-05 | 5.27 | 5.44 | 5.27 | 5.37 | +1.13% | 1.77 | 2.93% |
| 2025-08-04 | 5.27 | 5.33 | 5.19 | 5.31 | +0.38% | 1.59 | 2.70% |
| 2025-08-01 | 5.14 | 5.33 | 5.10 | 5.29 | +3.12% | 2.26 | 3.84% |
| 2025-07-31 | 5.12 | 5.20 | 5.05 | 5.13 | +0.20% | 1.88 | 3.26% |
| 2025-07-30 | 5.17 | 5.18 | 5.11 | 5.12 | -0.78% | 1.21 | 2.10% |
| 2025-07-29 | 5.20 | 5.21 | 5.08 | 5.16 | -0.96% | 1.95 | 3.38% |
| 2025-07-28 | 5.23 | 5.30 | 5.20 | 5.21 | -0.95% | 1.95 | 3.31% |
| 2025-07-25 | 5.40 | 5.45 | 5.25 | 5.26 | -2.41% | 3.33 | 5.57% |
| 2025-07-24 | 5.30 | 5.44 | 5.20 | 5.39 | +1.13% | 4.49 | 7.50% |